日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イントラスト(7191)の株価時系列情報

イントラスト(7191)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/11/04 1,045 1,045 1,013 1,033 74,100
2025/10/31 1,071 1,080 1,050 1,052 55,800
2025/10/30 1,090 1,093 1,062 1,073 178,700
2025/10/29 1,066 1,090 1,056 1,074 120,300
2025/10/28 1,091 1,096 1,066 1,067 54,200
2025/10/27 1,083 1,087 1,076 1,081 48,100
2025/10/24 1,079 1,080 1,062 1,073 23,600
2025/10/23 1,068 1,083 1,058 1,075 45,000
2025/10/22 1,086 1,086 1,070 1,070 64,700
2025/10/21 1,120 1,120 1,082 1,088 58,200
2025/10/20 1,104 1,120 1,101 1,111 51,400
2025/10/17 1,106 1,110 1,090 1,099 46,800
2025/10/16 1,113 1,117 1,102 1,113 39,900
2025/10/15 1,108 1,108 1,094 1,102 42,000
2025/10/14 1,084 1,113 1,082 1,094 98,700
2025/10/10 1,128 1,137 1,095 1,095 57,400
2025/10/09 1,138 1,150 1,123 1,125 49,100
2025/10/08 1,111 1,143 1,105 1,130 69,700
2025/10/07 1,099 1,112 1,092 1,111 34,200
2025/10/06 1,089 1,109 1,073 1,095 40,200
2025/10/03 1,060 1,073 1,055 1,073 55,900
2025/10/02 1,082 1,090 1,051 1,051 50,400
2025/10/01 1,102 1,105 1,074 1,082 61,500
2025/09/30 1,120 1,120 1,092 1,095 50,800
2025/09/29 1,120 1,127 1,102 1,115 59,100
2025/09/26 1,108 1,120 1,107 1,119 45,600
2025/09/25 1,118 1,118 1,091 1,107 42,300
2025/09/24 1,103 1,115 1,086 1,114 68,900
2025/09/22 1,100 1,104 1,094 1,103 84,200
2025/09/19 1,064 1,084 1,063 1,079 43,200
2025/09/18 1,060 1,065 1,048 1,064 28,900
2025/09/17 1,075 1,075 1,053 1,056 52,300
2025/09/16 1,040 1,100 1,037 1,080 105,300
2025/09/12 1,038 1,042 1,024 1,037 40,600
2025/09/11 1,039 1,039 1,028 1,033 30,100
2025/09/10 1,025 1,036 1,020 1,036 31,800
2025/09/09 1,018 1,023 1,013 1,021 31,700
2025/09/08 1,017 1,018 1,009 1,016 36,400
2025/09/05 1,025 1,027 1,013 1,021 27,200
2025/09/04 1,014 1,026 1,014 1,021 16,500
2025/09/03 1,011 1,027 1,008 1,013 26,800
2025/09/02 1,021 1,027 1,012 1,014 38,100
2025/09/01 1,028 1,033 1,013 1,017 28,300
2025/08/29 1,021 1,037 1,012 1,028 33,800
2025/08/28 1,028 1,034 1,023 1,027 22,400
2025/08/27 1,022 1,041 1,020 1,033 21,500
2025/08/26 1,038 1,038 1,021 1,027 74,100
2025/08/25 1,055 1,059 1,033 1,038 47,800
2025/08/22 1,034 1,052 1,033 1,044 46,600
2025/08/21 1,040 1,040 1,025 1,034 25,600
2025/08/20 1,040 1,040 1,022 1,039 38,900
2025/08/19 1,040 1,045 1,026 1,040 39,900
2025/08/18 1,035 1,047 1,034 1,043 75,800
2025/08/15 1,024 1,024 1,009 1,024 56,300
2025/08/14 1,002 1,024 998 1,020 50,700
2025/08/13 1,024 1,036 995 1,004 91,000
2025/08/12 1,010 1,015 1,008 1,015 81,600
2025/08/08 999 1,004 992 1,004 51,500
2025/08/07 998 1,012 991 996 122,400
2025/08/06 977 991 971 991 87,100
2025/08/05 963 972 960 972 69,800
2025/08/04 934 954 933 954 155,000
2025/08/01 946 958 943 949 71,800
2025/07/31 943 952 932 943 127,700
2025/07/30 960 969 940 947 345,000
2025/07/29 927 931 916 923 104,600
2025/07/28 928 936 918 926 53,500
2025/07/25 932 935 918 924 49,000
2025/07/24 929 932 921 932 34,900
2025/07/23 926 929 919 929 17,900
2025/07/22 924 928 917 919 47,300
2025/07/18 907 928 906 914 45,800
2025/07/17 903 904 899 900 11,600
2025/07/16 906 908 896 903 20,400
2025/07/15 904 907 903 907 11,100
2025/07/14 906 909 898 902 23,800
2025/07/11 909 909 902 905 10,000
2025/07/10 910 910 901 904 20,100
2025/07/09 910 911 905 907 15,500
2025/07/08 914 918 909 909 22,700
2025/07/07 897 919 896 918 38,800
2025/07/04 885 896 881 887 28,000
2025/07/03 888 893 883 883 35,300
2025/07/02 895 895 885 887 22,200
2025/07/01 902 902 891 895 21,100
2025/06/30 908 908 899 904 23,600
2025/06/27 901 904 898 903 18,300
2025/06/26 903 906 893 898 39,900
2025/06/25 907 914 904 906 20,600
2025/06/24 922 926 889 902 31,800
2025/06/23 922 922 910 917 26,400
2025/06/20 949 949 922 922 40,600
2025/06/19 934 949 926 949 74,800
2025/06/18 900 934 900 934 79,000
2025/06/17 880 896 873 896 33,700
2025/06/16 875 879 873 878 23,000
2025/06/13 886 887 862 870 58,700
2025/06/12 886 891 882 886 18,700
2025/06/11 891 892 881 886 43,800
2025/06/10 905 905 889 891 22,900
2025/06/09 904 907 893 905 31,000
2025/06/06 894 910 894 904 22,400
2025/06/05 898 901 892 894 9,700
2025/06/04 906 906 880 898 38,600
2025/06/03 920 920 894 902 38,300
2025/06/02 898 921 898 918 37,800
2025/05/30 895 902 895 897 20,800
2025/05/29 900 910 893 895 39,700
2025/05/28 904 915 893 900 79,600
2025/05/27 882 899 880 891 30,400
2025/05/26 896 896 882 882 25,400
2025/05/23 905 905 879 881 41,600
2025/05/22 892 902 891 895 14,100
2025/05/21 897 917 895 895 38,200
2025/05/20 890 895 884 893 32,800
2025/05/19 884 890 876 890 20,000
2025/05/16 865 891 865 887 38,800
2025/05/15 873 878 865 868 35,700
2025/05/14 880 885 870 878 39,300
2025/05/13 910 913 882 883 65,000
2025/05/12 900 924 881 908 189,500
2025/05/09 864 872 861 864 53,500
2025/05/08 870 872 855 868 20,900
2025/05/07 869 876 863 866 45,700
2025/05/02 872 872 855 863 29,900
2025/05/01 861 875 857 872 36,100
2025/04/30 858 880 826 856 92,200
2025/04/28 834 852 834 851 59,700
2025/04/25 823 834 817 830 25,200
2025/04/24 820 823 813 817 14,100
2025/04/23 834 836 817 817 18,000
2025/04/22 813 826 810 824 31,000
2025/04/21 802 817 802 816 23,200
2025/04/18 799 804 791 801 16,300
2025/04/17 784 797 784 797 15,300
2025/04/16 793 795 783 785 14,800
2025/04/15 790 803 790 792 21,900
2025/04/14 791 799 786 786 25,000
2025/04/11 753 790 751 786 62,300
2025/04/10 790 790 760 774 50,800
2025/04/09 718 734 704 725 55,800
2025/04/08 739 740 719 733 73,500
2025/04/07 686 707 660 702 176,800
2025/04/04 745 752 705 726 148,800
2025/04/03 760 768 750 761 50,200
2025/04/02 791 791 774 776 21,600
2025/04/01 782 793 782 784 21,000
2025/03/31 781 786 778 781 40,400
2025/03/28 800 800 795 795 19,900
2025/03/27 804 811 802 811 28,600
2025/03/26 804 807 800 806 24,300
2025/03/25 806 807 800 802 18,000
2025/03/24 817 817 805 806 20,800
2025/03/21 815 819 809 814 38,700
2025/03/19 815 815 808 814 24,800
2025/03/18 796 815 792 815 35,700
2025/03/17 794 795 786 795 19,900
2025/03/14 782 789 774 789 33,600
2025/03/13 784 789 780 780 17,800
2025/03/12 779 784 776 784 13,500
2025/03/11 783 783 771 779 36,700
2025/03/10 784 785 780 784 16,000
2025/03/07 782 783 774 775 52,100
2025/03/06 783 784 777 783 12,700
2025/03/05 785 785 772 774 50,600
2025/03/04 782 789 778 785 27,900
2025/03/03 795 797 791 793 11,600
2025/02/28 785 793 777 780 32,600
2025/02/27 778 787 778 785 10,400
2025/02/26 785 793 778 778 27,700
2025/02/25 780 788 773 784 22,200
2025/02/21 786 788 782 785 16,000
2025/02/20 792 797 786 786 18,600
2025/02/19 800 803 792 792 15,800
2025/02/18 799 800 794 800 10,000
2025/02/17 799 802 794 795 23,900
2025/02/14 802 805 795 798 19,700
2025/02/13 804 810 802 802 12,700
2025/02/12 805 812 803 804 19,100
2025/02/10 799 806 799 806 23,800
2025/02/07 793 804 793 797 23,700
2025/02/06 792 797 788 793 13,200
2025/02/05 792 795 786 791 21,300
2025/02/04 793 793 785 785 15,600
2025/02/03 789 790 780 790 26,400
2025/01/31 798 800 785 791 47,600
2025/01/30 800 815 771 771 256,900
2025/01/29 810 825 809 815 57,500
2025/01/28 819 820 802 810 48,700
2025/01/27 824 824 816 819 18,000
2025/01/24 812 821 806 815 34,400
2025/01/23 809 812 798 808 32,400
2025/01/22 795 812 795 812 37,700
2025/01/21 801 801 790 790 21,500
2025/01/20 789 794 781 794 20,500
2025/01/17 775 785 769 778 33,300
2025/01/16 795 798 778 780 39,400
2025/01/15 800 804 792 792 19,800
2025/01/14 802 807 793 800 25,100
2025/01/10 801 803 794 800 27,100
2025/01/09 814 814 802 804 21,600
2025/01/08 818 824 813 814 20,000
2025/01/07 834 834 818 818 34,000
2025/01/06 827 827 820 826 20,500

このページの先頭へ